Remy Cointreau historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	42.780	43.120	41.900	42.350	42.120	856
2025-11-06	43.200	43.720	42.520	42.540	42.309	204
2025-11-05	41.640	43.250	41.260	43.250	43.015	58
2025-11-04	42.500	42.720	41.740	42.250	42.020	2,047
2025-11-03	43.320	43.400	42.780	42.970	42.736	7,108
2025-10-31	43.090	43.520	42.300	43.430	43.194	1,213
2025-10-30	43.110	45.280	41.200	43.500	43.263	1,324
2025-10-29	48.630	48.880	47.040	47.200	46.943	4,191
2025-10-28	48.450	48.910	48.380	48.910	48.644	12
2025-10-27	50.150	50.150	48.600	48.750	48.485	114
2025-10-24	49.860	50.250	49.240	49.840	49.569	24
2025-10-23	50.250	51.250	49.940	50.050	49.778	1,507
2025-10-22	49.190	50.425	49.000	50.425	50.151	2,139
2025-10-21	49.700	49.700	49.140	49.340	49.071	1,141
2025-10-20	47.910	49.400	47.540	48.980	48.713	615
2025-10-17	46.050	48.000	45.820	47.980	47.719	305
2025-10-16	44.700	46.500	44.700	46.480	46.227	877
2025-10-15	43.600	44.620	43.600	44.440	44.198	152
2025-10-14	42.890	43.880	42.610	42.610	42.378	1,078
2025-10-13	44.100	44.580	42.960	43.390	43.154	3,403
2025-10-10	45.720	46.400	43.850	43.850	43.611	1,357
2025-10-09	46.640	46.980	45.540	46.390	46.138	27,088
2025-10-08	47.160	47.160	46.260	46.850	46.595	416
2025-10-07	48.260	48.260	46.160	46.620	46.366	2,284
2025-10-06	48.260	48.260	47.420	48.010	47.749	8,450
2025-10-03	46.760	47.920	45.780	47.860	47.600	88
2025-10-02	46.560	47.380	46.560	47.050	46.794	27,483
2025-10-01	45.860	46.840	45.860	46.830	46.575	334
2025-09-30	45.550	45.980	44.640	45.980	45.730	6,444
2025-09-29	45.570	46.320	45.560	45.830	45.581	1,917
2025-09-26	46.030	46.380	45.080	45.530	45.282	447
2025-09-25	47.090	47.260	46.440	46.440	46.187	114
2025-09-24	47.120	47.120	46.380	47.070	46.814	1,278
2025-09-23	46.540	47.920	46.540	47.150	46.893	748
2025-09-22	46.580	46.960	46.300	46.470	46.217	3,029
2025-09-19	46.290	46.720	46.200	46.710	46.456	1,245
2025-09-18	46.720	46.720	46.120	46.220	45.968	242
2025-09-17	45.900	46.940	45.880	46.490	46.237	21
2025-09-16	45.980	46.460	45.660	46.160	45.909	3,126
2025-09-15	46.720	47.660	46.170	46.170	45.919	303
2025-09-12	46.940	46.940	45.940	46.540	46.287	269
2025-09-11	47.460	47.540	46.640	46.810	46.555	156
2025-09-10	49.870	50.500	46.600	47.450	47.192	3,096
2025-09-09	51.475	51.600	49.620	50.450	50.175	569
2025-09-08	53.225	53.700	50.600	51.000	50.722	1,364
2025-09-05	52.650	53.600	52.450	52.475	52.189	532
2025-09-04	53.325	53.500	52.450	52.950	52.662	703
2025-09-03	52.750	54.200	52.600	53.875	53.582	4,095
2025-09-02	52.250	53.900	52.250	52.875	52.587	361
2025-09-01	52.500	53.000	52.000	52.125	51.841	349
2025-08-29	55.450	55.450	52.650	52.675	52.388	815
2025-08-28	54.300	57.000	54.100	54.650	54.353	275
2025-08-27	53.550	54.650	53.550	54.200	53.905	26
2025-08-26	54.200	55.600	53.425	53.425	53.134	2,285
2025-08-22	55.425	56.300	55.400	56.200	55.894	120,019
2025-08-21	56.550	56.600	55.550	55.550	55.248	224
2025-08-20	55.925	57.200	55.650	56.475	56.168	36
2025-08-19	54.100	56.400	53.800	55.950	55.646	23,223
2025-08-18	53.550	54.400	53.550	53.675	53.383	99
2025-08-15	53.625	54.850	53.500	54.450	54.154	79

← NewerPage 5 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.2500 EUR
2025-07-28	1.0000 EUR
2024-07-24	2.0000 EUR
2023-09-28	1.0000 EUR
2022-07-27	1.8500 EUR
2021-09-29	1.8500 EUR
2020-07-28	1.0000 EUR
2019-09-12	1.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.